Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $15.12 as of 8/14/2026 7:57:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 15.00 | 13.15 | % | 4.38 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 10.30 | 14.00 | 12.15 | % | 3.04 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 9.20 | 12.90 | 11.05 | % | 2.21 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 8.20 | 12.00 | 10.10 | % | 1.68 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 7.00 | 7.20 | 10.80 | 9.00 | % | 1.29 | 0 | 0 | 3.29 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 8.00 | 6.20 | 9.80 | 8.00 | % | 1.00 | 0 | 0 | 2.87 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.00 | 5.70 | 8.60 | 7.15 | % | 0.79 | 0 | 0 | 2.33 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 10.00 | 4.80 | 8.00 | 6.40 | % | 0.64 | 0 | 0 | 2.35 | 0.93 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 4.10 | 6.40 | 5.25 | % | 0.48 | 0 | 0 | 1.62 | 0.90 | 0.03 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 12.00 | 3.50 | 6.00 | 4.75 | 4.12 | % | 0.40 | 5 | 0 | 1.95 | 0.84 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 13.00 | 1.90 | 5.20 | 3.55 | 3.33 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.64 | 0.79 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 1.25 | 4.90 | 3.08 | 2.13 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.93 | 0.70 | 0.06 | -0.02 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 0.65 | 4.80 | 2.73 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.11 | 0.63 | 0.07 | -0.02 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 1.35 | 3.10 | 2.23 | 2.15 | +0.35 | +19.45% | 0.14 | 19 | 15 | 1.08 | 0.55 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 0.45 | 3.60 | 2.03 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.17 | 0.47 | 0.07 | -0.02 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 0.05 | 2.75 | 1.40 | % | 0.08 | 0 | 0 | 0.98 | 0.40 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 19.00 | 0.05 | 1.80 | 0.93 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.87 | 0.32 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.25 | 0.32 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | 0.60 | % | 0.03 | 1 | 0 | 1.20 | 0.28 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.51 | 0.23 | 0.06 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.56 | 0.20 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.97 | 0.16 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.91 | 0.13 | 0.04 | -0.01 | 8/14/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 8.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 1.85 | 0.93 | 0.18 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.80 | -0.01 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.17 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | -0.04 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.44 | -0.07 | 0.02 | -0.01 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | 0.65 | -0.08 | -10.96% | 0.06 | 1 | 3 | 1.86 | -0.10 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 1.00 | 0.63 | 0.67 | -0.08 | -10.67% | 0.05 | 1 | 20 | 1.05 | -0.16 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 2.95 | 1.48 | % | 0.11 | 0 | 0 | 2.31 | -0.21 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 14.00 | 0.05 | 2.50 | 1.28 | % | 0.09 | 0 | 0 | 0.97 | -0.30 | 0.06 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 15.00 | 0.95 | 2.50 | 1.73 | % | 0.12 | 0 | 0 | 1.01 | -0.37 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 16.00 | 1.55 | 3.20 | 2.38 | % | 0.15 | 0 | 0 | 1.05 | -0.45 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 17.00 | 1.50 | 4.80 | 3.15 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | -0.53 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 2.70 | 4.70 | 3.70 | % | 0.21 | 0 | 0 | 1.01 | -0.60 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 19.00 | 2.40 | 6.00 | 4.20 | % | 0.22 | 0 | 0 | 1.79 | -0.68 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 20.00 | 3.20 | 6.80 | 5.00 | % | 0.25 | 0 | 0 | 2.01 | -0.68 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 21.00 | 3.90 | 7.50 | 5.70 | % | 0.27 | 0 | 0 | 1.99 | -0.72 | 0.06 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 22.00 | 5.20 | 7.70 | 6.45 | % | 0.29 | 0 | 0 | 1.73 | -0.77 | 0.06 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 23.00 | 5.90 | 9.30 | 7.60 | % | 0.33 | 0 | 0 | 2.10 | -0.81 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 24.00 | 6.60 | 10.20 | 8.40 | % | 0.35 | 0 | 0 | 2.14 | -0.84 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 25.00 | 7.60 | 11.10 | 9.35 | % | 0.37 | 0 | 0 | 2.18 | -0.87 | 0.04 | -0.01 | 8/14/2026 3:59:51 PM EST |